China Communications Construction Company Limited (SHA:601800)
China · Delayed Price · Currency is CNY 8.72
-0.05 (-0.57%)
Nov 17, 2025, 2:14 PM CST
SHA:601800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.80 | 8.84 | 8.77 | 8.77 | 8.77 | -0.57% | 18,509,945 |
| Nov 13, 2025 | 8.80 | 8.83 | 8.78 | 8.82 | 8.82 | 0.23% | 19,221,794 |
| Nov 12, 2025 | 8.86 | 8.87 | 8.78 | 8.80 | 8.80 | -0.56% | 25,109,389 |
| Nov 11, 2025 | 8.89 | 8.89 | 8.82 | 8.85 | 8.85 | -0.34% | 19,560,421 |
| Nov 10, 2025 | 8.83 | 8.88 | 8.79 | 8.88 | 8.88 | 0.68% | 21,756,074 |
| Nov 7, 2025 | 8.80 | 8.85 | 8.79 | 8.82 | 8.82 | -0.11% | 16,554,500 |
| Nov 6, 2025 | 8.74 | 8.91 | 8.73 | 8.83 | 8.83 | 1.15% | 35,081,544 |
| Nov 5, 2025 | 8.71 | 8.76 | 8.68 | 8.73 | 8.73 | 0.11% | 19,468,872 |
| Nov 4, 2025 | 8.76 | 8.78 | 8.70 | 8.72 | 8.72 | -0.57% | 20,851,848 |
| Nov 3, 2025 | 8.72 | 8.78 | 8.70 | 8.77 | 8.77 | 0.57% | 22,501,919 |
| Oct 31, 2025 | 8.82 | 8.84 | 8.70 | 8.72 | 8.72 | -1.47% | 50,299,355 |
| Oct 30, 2025 | 8.88 | 8.95 | 8.83 | 8.85 | 8.85 | -0.34% | 30,323,079 |
| Oct 29, 2025 | 8.83 | 8.88 | 8.80 | 8.88 | 8.88 | 0.23% | 25,443,734 |
| Oct 28, 2025 | 8.97 | 8.97 | 8.83 | 8.86 | 8.86 | -1.23% | 36,406,143 |
| Oct 27, 2025 | 8.92 | 9.00 | 8.88 | 8.97 | 8.97 | 0.90% | 33,820,854 |
| Oct 24, 2025 | 8.96 | 9.02 | 8.88 | 8.89 | 8.89 | -0.89% | 28,759,812 |
| Oct 23, 2025 | 8.89 | 8.97 | 8.81 | 8.97 | 8.97 | 0.22% | 36,706,278 |
| Oct 22, 2025 | 8.98 | 9.07 | 8.93 | 8.95 | 8.95 | 0.45% | 48,749,832 |
| Oct 21, 2025 | 8.75 | 8.92 | 8.74 | 8.91 | 8.91 | 2.06% | 42,682,322 |
| Oct 20, 2025 | 8.75 | 8.79 | 8.68 | 8.73 | 8.73 | -0.11% | 21,368,174 |
| Oct 17, 2025 | 8.87 | 8.91 | 8.72 | 8.74 | 8.74 | -1.47% | 31,852,246 |
| Oct 16, 2025 | 8.88 | 8.90 | 8.82 | 8.87 | 8.87 | -0.34% | 24,072,831 |
| Oct 15, 2025 | 8.89 | 8.97 | 8.84 | 8.90 | 8.90 | 0.11% | 30,496,615 |
| Oct 14, 2025 | 8.91 | 8.99 | 8.87 | 8.89 | 8.89 | -0.11% | 40,154,576 |
| Oct 13, 2025 | 8.84 | 8.92 | 8.77 | 8.90 | 8.90 | -0.78% | 44,621,190 |
| Oct 10, 2025 | 8.90 | 9.08 | 8.87 | 8.97 | 8.97 | 0.34% | 54,746,166 |
| Oct 9, 2025 | 8.73 | 8.96 | 8.72 | 8.94 | 8.94 | 2.29% | 56,631,918 |
| Sep 30, 2025 | 8.70 | 8.78 | 8.67 | 8.74 | 8.74 | 0.11% | 26,456,689 |
| Sep 29, 2025 | 8.63 | 8.77 | 8.57 | 8.73 | 8.73 | 0.92% | 33,272,508 |
| Sep 26, 2025 | 8.65 | 8.70 | 8.62 | 8.65 | 8.65 | -0.23% | 22,149,158 |
| Sep 25, 2025 | 8.74 | 8.76 | 8.67 | 8.67 | 8.67 | -0.91% | 23,583,423 |
| Sep 24, 2025 | 8.76 | 8.79 | 8.71 | 8.75 | 8.75 | -0.57% | 26,663,237 |
| Sep 23, 2025 | 8.73 | 8.83 | 8.66 | 8.80 | 8.80 | 0.92% | 39,987,847 |
| Sep 22, 2025 | 8.88 | 8.88 | 8.70 | 8.72 | 8.72 | -1.80% | 40,720,672 |
| Sep 19, 2025 | 8.85 | 8.89 | 8.83 | 8.88 | 8.88 | 0.57% | 22,921,341 |
| Sep 18, 2025 | 8.93 | 8.98 | 8.81 | 8.83 | 8.83 | -1.45% | 41,075,491 |
| Sep 17, 2025 | 8.87 | 9.00 | 8.84 | 8.96 | 8.96 | 0.90% | 35,939,912 |
| Sep 16, 2025 | 8.93 | 8.95 | 8.82 | 8.88 | 8.88 | -0.67% | 28,710,169 |
| Sep 15, 2025 | 8.96 | 9.03 | 8.91 | 8.94 | 8.94 | -0.33% | 25,679,863 |
| Sep 12, 2025 | 8.93 | 9.05 | 8.93 | 8.97 | 8.97 | 0.22% | 47,155,277 |
| Sep 11, 2025 | 8.82 | 8.96 | 8.80 | 8.95 | 8.95 | 1.36% | 42,685,885 |
| Sep 10, 2025 | 8.86 | 8.89 | 8.81 | 8.83 | 8.83 | -0.67% | 25,134,899 |
| Sep 9, 2025 | 8.96 | 8.96 | 8.86 | 8.89 | 8.89 | -1.00% | 29,464,698 |
| Sep 8, 2025 | 8.92 | 9.00 | 8.88 | 8.98 | 8.98 | 0.67% | 35,066,029 |
| Sep 5, 2025 | 8.90 | 8.93 | 8.84 | 8.92 | 8.92 | 0.45% | 29,612,204 |
| Sep 4, 2025 | 8.89 | 8.90 | 8.81 | 8.88 | 8.88 | -0.22% | 33,733,210 |
| Sep 3, 2025 | 9.01 | 9.04 | 8.85 | 8.90 | 8.90 | -1.11% | 37,501,515 |
| Sep 2, 2025 | 9.03 | 9.05 | 8.90 | 9.00 | 9.00 | -0.33% | 44,737,701 |
| Sep 1, 2025 | 9.07 | 9.09 | 9.00 | 9.03 | 9.03 | -1.42% | 69,982,313 |
| Aug 29, 2025 | 9.33 | 9.53 | 9.14 | 9.16 | 9.16 | -1.40% | 115,118,355 |